시가총액 $3.46T
-0.16%
볼륨 24시간 $119.57B
-60.85%
BTC % 54.86%
-0.25%
ETH % 11.53%
0.69%
코인
34.057
+1
거래소
885
마지막 업데이트
3 의사록 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-17 2026 | $0.168033 | $0.166103 | $0.180733 | $0.166103 | $22,306,933 | $45,233,617 |
| Jan-16 2026 | $0.166695 | $0.160969 | $0.168345 | $0.163722 | $20,771,598 | $44,873,516 |
| Jan-15 2026 | $0.166166 | $0.158333 | $0.187128 | $0.16619 | $60,026,542 | $44,730,943 |
| Jan-14 2026 | $0.16517 | $0.162496 | $0.168959 | $0.167415 | $22,493,863 | $44,462,869 |
| Jan-13 2026 | $0.169306 | $0.153434 | $0.169306 | $0.153434 | $16,053,487 | $45,576,244 |
| Jan-12 2026 | $0.152397 | $0.152397 | $0.168702 | $0.168702 | $22,556,153 | $41,024,594 |
| Jan-11 2026 | $0.165847 | $0.156494 | $0.165847 | $0.157005 | $12,793,828 | $44,135,900 |
| Jan-10 2026 | $0.156725 | $0.156725 | $0.165472 | $0.162106 | $12,096,627 | $41,708,245 |
| Jan-09 2026 | $0.160252 | $0.157548 | $0.164476 | $0.158966 | $13,330,730 | $42,646,961 |
| Jan-08 2026 | $0.159033 | $0.156493 | $0.164691 | $0.162525 | $12,864,816 | $42,322,503 |
| Jan-07 2026 | $0.161755 | $0.161755 | $0.176363 | $0.176363 | $14,087,644 | $43,046,963 |
| Jan-06 2026 | $0.177088 | $0.170449 | $0.181932 | $0.181297 | $20,176,651 | $47,127,169 |
| Jan-05 2026 | $0.181816 | $0.170974 | $0.181816 | $0.174667 | $19,103,029 | $48,385,424 |
| Jan-04 2026 | $0.176276 | $0.17507 | $0.180355 | $0.179213 | $15,992,406 | $46,911,227 |
| Jan-03 2026 | $0.176312 | $0.159341 | $0.176312 | $0.167069 | $19,884,510 | $46,920,787 |